Brooks Macdonald Group plc (LON:BRK)
London · Delayed Price · Currency is GBP · Price in GBX 1,390.00
-20.00 (-1.42%)
Jul 24, 2026, 4:35 PM GMT
Brooks Macdonald Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,420.00 | 1,420.00 | 1,380.00 | 1,390.00 | 1,390.00 | -1.42% | 26,709 |
| Jul 23, 2026 | 1,370.00 | 1,413.50 | 1,370.00 | 1,410.00 | 1,410.00 | 0.71% | 15,906 |
| Jul 22, 2026 | 1,350.00 | 1,405.00 | 1,350.00 | 1,400.00 | 1,400.00 | 0.72% | 54,738 |
| Jul 21, 2026 | 1,340.00 | 1,390.00 | 1,355.00 | 1,390.00 | 1,390.00 | 0.72% | 1,796 |
| Jul 20, 2026 | 1,400.00 | 1,400.00 | 1,361.33 | 1,380.00 | 1,380.00 | -0.72% | 70,036 |
| Jul 17, 2026 | 1,390.00 | 1,399.96 | 1,384.40 | 1,390.00 | 1,390.00 | 0.72% | 20,609 |
| Jul 16, 2026 | 1,344.75 | 1,380.00 | 1,315.00 | 1,380.00 | 1,380.00 | 2.99% | 59,165 |
| Jul 15, 2026 | 1,323.31 | 1,340.00 | 1,315.00 | 1,340.00 | 1,340.00 | 2.29% | 35,160 |
| Jul 14, 2026 | 1,340.00 | 1,340.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.13% | 8,590 |
| Jul 13, 2026 | 1,320.00 | 1,360.00 | 1,314.00 | 1,325.00 | 1,325.00 | 0.76% | 63,151 |
| Jul 10, 2026 | 1,335.00 | 1,372.50 | 1,315.00 | 1,315.00 | 1,315.00 | -1.13% | 9,670 |
| Jul 9, 2026 | 1,370.00 | 1,420.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.38% | 88,514 |
| Jul 8, 2026 | 1,290.00 | 1,370.00 | 1,285.00 | 1,325.00 | 1,325.00 | -0.38% | 114,573 |
| Jul 7, 2026 | 1,300.00 | 1,330.00 | 1,290.00 | 1,330.00 | 1,330.00 | 2.31% | 13,454 |
| Jul 6, 2026 | 1,330.00 | 1,330.00 | 1,285.00 | 1,300.00 | 1,300.00 | - | 11,656 |
| Jul 3, 2026 | 1,290.00 | 1,310.00 | 1,290.00 | 1,300.00 | 1,300.00 | 1.17% | 11,960 |
| Jul 2, 2026 | 1,265.00 | 1,295.00 | 1,260.00 | 1,285.00 | 1,285.00 | 1.58% | 44,566 |
| Jul 1, 2026 | 1,250.00 | 1,280.00 | 1,250.00 | 1,265.00 | 1,265.00 | 1.20% | 28,338 |
| Jun 30, 2026 | 1,250.00 | 1,285.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | 75,049 |
| Jun 29, 2026 | 1,255.00 | 1,280.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | 21,274 |
| Jun 26, 2026 | 1,250.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.19% | 3,374 |
| Jun 25, 2026 | 1,270.00 | 1,300.00 | 1,265.00 | 1,265.00 | 1,265.00 | -0.39% | 12,606 |
| Jun 24, 2026 | 1,270.00 | 1,285.00 | 1,260.00 | 1,270.00 | 1,270.00 | 1.60% | 20,047 |
| Jun 23, 2026 | 1,280.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,250.00 | -2.34% | 12,461 |
| Jun 22, 2026 | 1,300.00 | 1,325.00 | 1,280.00 | 1,280.00 | 1,280.00 | 3.23% | 3,093 |
| Jun 19, 2026 | 1,360.00 | 1,360.00 | 1,240.00 | 1,240.00 | 1,240.00 | -4.62% | 15,620 |
| Jun 18, 2026 | 1,300.00 | 1,320.00 | 1,280.00 | 1,300.00 | 1,300.00 | -0.38% | 18,568 |
| Jun 17, 2026 | 1,320.00 | 1,330.00 | 1,300.00 | 1,305.00 | 1,305.00 | 0.38% | 14,064 |
| Jun 16, 2026 | 1,310.00 | 1,360.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.89% | 4,332 |
| Jun 15, 2026 | 1,380.00 | 1,385.00 | 1,325.00 | 1,325.00 | 1,325.00 | -1.85% | 8,553 |
| Jun 12, 2026 | 1,330.00 | 1,380.00 | 1,330.00 | 1,350.00 | 1,350.00 | 2.27% | 29,145 |
| Jun 11, 2026 | 1,380.00 | 1,380.00 | 1,308.20 | 1,320.00 | 1,320.00 | - | 16,618 |
| Jun 10, 2026 | 1,335.00 | 1,380.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.75% | 27,209 |
| Jun 9, 2026 | 1,375.00 | 1,380.00 | 1,325.00 | 1,330.00 | 1,330.00 | 0.38% | 4,596 |
| Jun 8, 2026 | 1,335.00 | 1,365.00 | 1,325.00 | 1,325.00 | 1,325.00 | -0.38% | 2,512 |
| Jun 5, 2026 | 1,345.00 | 1,360.00 | 1,330.00 | 1,330.00 | 1,330.00 | -1.48% | 77,283 |
| Jun 4, 2026 | 1,350.00 | 1,365.00 | 1,325.00 | 1,350.00 | 1,350.00 | - | 13,264 |
| Jun 3, 2026 | 1,340.00 | 1,375.00 | 1,325.00 | 1,350.00 | 1,350.00 | - | 8,706 |
| Jun 2, 2026 | 1,350.00 | 1,400.00 | 1,330.00 | 1,350.00 | 1,350.00 | 0.37% | 10,494 |
| Jun 1, 2026 | 1,380.00 | 1,420.00 | 1,345.00 | 1,345.00 | 1,345.00 | -0.37% | 7,960 |
| May 29, 2026 | 1,365.00 | 1,375.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 8,913 |
| May 28, 2026 | 1,365.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.46% | 5,228 |
| May 27, 2026 | 1,380.00 | 1,404.80 | 1,350.00 | 1,370.00 | 1,370.00 | -1.08% | 29,749 |
| May 26, 2026 | 1,425.00 | 1,425.00 | 1,365.80 | 1,385.00 | 1,385.00 | -1.07% | 5,470 |
| May 22, 2026 | 1,380.00 | 1,425.00 | 1,380.00 | 1,400.00 | 1,400.00 | 1.82% | 191,154 |
| May 21, 2026 | 1,385.00 | 1,425.00 | 1,345.00 | 1,375.00 | 1,375.00 | -0.36% | 13,354 |
| May 20, 2026 | 1,355.00 | 1,400.00 | 1,340.00 | 1,380.00 | 1,380.00 | -0.72% | 18,811 |
| May 19, 2026 | 1,350.00 | 1,400.00 | 1,350.00 | 1,390.00 | 1,390.00 | 3.35% | 12,741 |
| May 18, 2026 | 1,395.00 | 1,395.00 | 1,340.00 | 1,345.00 | 1,345.00 | - | 31,223 |
| May 15, 2026 | 1,335.00 | 1,395.00 | 1,335.00 | 1,345.00 | 1,345.00 | -0.37% | 626 |